Dark

AMZN20270319C340
AMZN Mar 19 2027 340.00 Call (AMZN270319C00340000)
option OPRA

EOD

Aug 20, 2026

7.90-7.602%(-0.65)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.3500	8.3500	7.7500	7.9000	-7.602%	55	4,020	0.000%
2026-08-19	7.4500	8.7500	7.4500	8.5500	+12.500%	86	4,016	-7.602%
2026-08-18	8.0000	8.0000	7.6000	7.6000	-1.299%	3	4,000	+3.947%
2026-08-17	8.3000	8.3000	7.7000	7.7000	-7.229%	16	4,001	+2.597%
2026-08-14	9.0000	9.0000	8.3000	8.3000	-15.992%	22	4,000	-4.819%
2026-08-13	9.8800	9.8800	9.8800	9.8800	-5.000%	1	3,997	-20.040%
2026-08-12	11.1000	11.1000	9.9100	10.4000	-7.556%	100	3,997	-24.038%
2026-08-11	11.9500	11.9500	11.1000	11.2500	-15.414%	106	4,030	-29.778%
2026-08-10	13.5000	14.1000	13.3000	13.3000	+6.827%	248	4,005	-40.602%
2026-08-07	13.1000	13.8000	12.3000	12.4500	+5.957%	127	3,969	-36.546%
2026-08-06	12.1700	12.6500	11.7500	11.7500	-0.170%	928	3,889	-32.766%
2026-08-05	13.8000	13.8000	11.7700	11.7700	-15.627%	64	3,135	-32.880%
2026-08-04	13.8500	14.5000	13.8500	13.9500	-14.731%	12	3,083	-43.369%
2026-08-03	15.5000	17.1000	15.5000	16.3600	+35.207%	64	3,081	-51.711%
2026-07-31	10.0200	12.3000	10.0200	12.1000	+105.085%	185	3,073	-34.711%
2026-07-30	5.1000	6.0000	5.1000	5.9000	+43.902%	105	3,081	+33.898%
2026-07-29	4.0500	4.1700	4.0500	4.1000	-6.393%	162	3,087	+92.683%
2026-07-28	4.2500	4.3800	4.2500	4.3800	-4.158%	171	3,088	+80.365%
2026-07-27	4.6500	4.6500	4.5700	4.5700	-10.392%	5	3,255	+72.867%
2026-07-24	5.0500	5.1000	4.9700	5.1000	-7.273%	12	3,250	+54.902%
2026-07-23	5.7700	5.8000	5.5000	5.5000	-26.667%	25	3,251	+43.636%
2026-07-22	7.4500	7.5000	7.0000	7.5000	-7.407%	11	3,261	+5.333%
2026-07-21	8.3200	8.3200	7.9900	8.1000	-8.371%	34	3,262	-2.469%
2026-07-20	8.8600	9.3000	8.7000	8.8400	+2.791%	421	3,230	-10.633%
2026-07-17	8.8000	8.8000	8.6000	8.6000	-3.695%	35	3,121	-8.140%
2026-07-16	10.1700	10.7000	8.9300	8.9300	-13.385%	21	3,153	-11.534%
2026-07-15	10.0000	10.7900	10.0000	10.3100	+18.506%	394	3,156	-23.375%
2026-07-14	8.5500	8.7500	8.4000	8.7000	-6.149%	239	2,778	-9.195%
2026-07-13	9.3500	9.3500	9.2700	9.2700	+5.461%	8	2,699	-14.779%
2026-07-10	8.7900	8.7900	8.7900	8.7900	+4.643%	1	2,692	-10.125%
2026-07-09	8.2200	8.4000	8.2200	8.4000	+3.067%	31	2,692	-5.952%
2026-07-08	8.0000	8.2000	7.7700	8.1500	-7.386%	146	2,723	-3.067%
2026-07-07	9.5000	9.5000	8.6500	8.8000	-2.222%	16	2,609	-10.227%
2026-07-06	8.8300	9.0000	8.8300	9.0000	-2.703%	440	2,603	-12.222%
2026-07-02	9.2500	9.2500	9.2500	9.2500	+2.778%	15	2,856	-14.595%
2026-07-01	8.5300	9.0000	8.3000	9.0000	+17.188%	220	2,856	-12.222%
2026-06-30	7.5000	8.1200	7.5000	7.6800	-7.134%	45	2,786	+2.865%
2026-06-29	7.8500	9.3500	7.8500	8.2700	+19.855%	323	2,788	-4.474%
2026-06-26	6.3500	6.9000	6.3500	6.9000	+15.966%	6	2,552	+14.493%
2026-06-25	6.0000	6.3000	5.9500	5.9500	-12.500%	68	2,549	+32.773%
2026-06-24	6.8100	8.4500	6.8000	6.8000	-9.333%	6	2,505	+16.176%
2026-06-23	7.5000	7.5500	7.5000	7.5000	+4.895%	8	2,504	+5.333%
2026-06-22	8.2500	8.2500	7.1500	7.1500	-19.663%	87	2,503	+10.490%
2026-06-18	8.0500	9.5000	8.0500	8.9000	+8.802%	35	2,503	-11.236%
2026-06-17	8.5000	8.5000	8.0000	8.1800	-10.307%	38	2,503	-3.423%
2026-06-16	9.1200	9.1200	9.1200	9.1200	+1.333%	13	2,509	-13.377%
2026-06-15	9.1500	9.2700	8.9500	9.0000	+19.205%	49	2,509	-12.222%
2026-06-12	7.7700	7.7700	7.4000	7.5500	+1.342%	40	2,530	+4.636%
2026-06-11	7.7000	7.7000	7.4500	7.4500	-5.696%	3	2,563	+6.040%
2026-06-10	8.5000	8.5000	7.8800	7.9000	-17.708%	46	2,562	0.000%
2026-06-09	10.0000	10.0000	8.7400	9.6000	+1.587%	507	2,538	-17.708%
2026-06-08	10.0000	10.0200	9.1800	9.4500	-4.738%	309	2,625	-16.402%
2026-06-05	11.3200	11.4000	9.9200	9.9200	-15.286%	19	2,683	-20.363%
2026-06-04	11.6000	11.7100	11.4500	11.7100	+12.596%	17	2,682	-32.536%
2026-06-03	12.0300	12.0300	10.4000	10.4000	-14.050%	10	2,675	-24.038%
2026-06-02	11.7500	12.9000	11.7500	12.1000	-9.903%	56	2,673	-34.711%
2026-06-01	13.5600	14.0700	13.4300	13.4300	-12.451%	46	2,643	-41.176%
2026-05-29	16.2000	16.2000	15.3400	15.3400	-7.030%	5	2,632	-48.501%
2026-05-28	15.0600	16.6500	15.0000	16.5000	+5.769%	245	2,634	-52.121%
2026-05-27	14.2000	15.6500	14.2000	15.6000	+20.930%	15	2,632	-49.359%
2026-05-26	12.8000	12.9000	12.8000	12.9000	-6.522%	4	2,626	-38.760%
2026-05-22	14.1500	14.1500	13.8000	13.8000	-3.022%	24	2,612	-42.754%
2026-05-21	12.1000	14.3500	12.1000	14.2300	+23.739%	406	2,645	-44.483%
2026-05-20	11.6000	11.6000	11.5000	11.5000	+9.838%	2	2,645	-31.304%
2026-05-19	11.5000	11.5000	10.2700	10.4700	-17.559%	14	2,611	-24.546%
2026-05-18	13.8000	13.8500	12.5500	12.7000	+2.008%	65	2,611	-37.795%
2026-05-15	12.5000	12.5500	12.4500	12.4500	-14.784%	4	2,611	-36.546%
2026-05-14	14.1800	14.6500	14.1800	14.6100	-1.150%	253	2,613	-45.927%
2026-05-13	14.6000	14.7800	14.6000	14.7800	+18.240%	2	2,563	-46.549%
2026-05-12	13.0000	13.0000	12.4000	12.5000	-16.667%	7	2,563	-36.800%
2026-05-11	15.0000	15.0000	15.0000	15.0000	-4.092%	600	2,563	-47.333%
2026-05-08	15.6100	15.6400	15.6000	15.6400	+0.579%	10	1,963	-49.488%
2026-05-07	16.5000	16.5000	15.5500	15.5500	-9.064%	13	1,963	-49.196%
2026-05-06	16.5500	17.3500	16.5500	17.1000	+4.587%	27	1,954	-53.801%
2026-05-05	17.2000	17.7200	16.3000	16.3500	+2.830%	974	1,950	-51.682%
2026-05-04	16.0300	17.8000	15.8000	15.9000	+3.854%	803	1,409	-50.314%
2026-05-01	15.0000	17.0000	15.0000	15.3100	+13.072%	31	777	-48.400%
2026-04-30	15.2500	15.2500	11.4800	13.5400	-6.168%	488	777	-41.654%
2026-04-29	14.2600	15.4600	14.2600	14.4300	+5.714%	677	878	-45.253%
2026-04-28	14.0000	14.1000	13.6500	13.6500	-6.507%	3	541	-42.125%
2026-04-27	14.5500	15.4500	14.5500	14.6000	-6.230%	312	541	-45.890%
2026-04-24	14.3500	15.5800	13.9500	15.5700	+25.565%	22	337	-49.261%
2026-04-23	13.8000	13.8000	12.4000	12.4000	+4.202%	2	326	-36.290%
2026-04-22	11.2500	11.9000	11.2500	11.9000	+0.762%	22	325	-33.613%
2026-04-21	11.8100	11.8100	11.8100	11.8100	+14.106%	1	317	-33.108%
2026-04-20	10.6000	10.6000	10.3500	10.3500	-15.510%	26	317	-23.671%
2026-04-17	12.4000	12.6100	12.0000	12.2500	+10.960%	36	327	-35.510%
2026-04-16	10.1500	11.0800	10.1500	11.0400	-0.987%	58	321	-28.442%
2026-04-15	11.0300	11.1500	11.0300	11.1500	-3.630%	5	303	-29.148%
2026-04-14	10.3000	11.5700	10.2300	11.5700	+39.398%	147	0	-31.720%
2026-04-13	8.1500	8.3000	8.1000	8.3000	0.000%	201	0	-4.819%